$30.89 +0.63 (%) H.& R.Block Inc - NYSE

Oct. 23, 2014 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
10/22/201430.5430.7130.2530.261,088,129
10/21/201430.4430.7530.3930.511,702,654
10/20/201429.8530.2629.7630.234,849,072
10/17/201429.5729.9729.2429.913,665,491
10/16/201428.1129.5528.1129.394,409,296
10/15/201427.8628.8927.4228.695,951,963
10/14/201427.8928.6027.8928.232,804,679
10/13/201428.4128.5427.6127.642,466,499
10/10/201428.9829.2028.4428.441,908,426
10/9/201429.8129.9028.9428.943,065,623
10/8/201429.4829.9229.2329.863,311,436
10/7/201429.6729.9329.4129.423,032,209
10/6/201429.7330.4929.5029.9111,340,492
10/3/201430.8731.7830.8631.664,253,356
10/2/201430.4830.8029.9830.733,083,602
10/1/201430.9031.0130.3430.515,417,599
9/30/201431.0831.2030.7331.014,249,352
9/29/201431.0031.3130.9531.041,670,815
9/26/201431.1331.2931.0431.271,079,707
9/25/201431.4731.4730.9831.022,193,635
9/24/201431.4831.7231.3931.521,904,499
9/23/201432.1732.2531.5031.522,443,929
9/22/201432.1232.3331.8632.312,486,420
9/19/201432.2432.3432.0532.261,563,245
9/18/201432.2232.3032.1332.25789,941
9/17/201432.2432.5332.0532.201,202,947
9/16/201432.2032.3732.1132.271,903,287
9/15/201432.3532.3532.1032.321,144,339
9/12/201432.4432.5132.2432.451,621,075
9/11/201432.2232.5032.1032.462,329,061
9/10/201432.4432.5532.1732.352,113,727
9/9/201432.1932.4432.0332.353,073,176
9/8/201432.3232.3832.0132.201,897,557
9/5/201432.7232.7332.2732.521,990,680
9/4/201433.5433.6432.6332.815,231,232
9/3/201433.7033.7833.3133.502,776,584
9/2/201433.7233.8433.5233.601,766,220
8/29/201433.6433.8133.4933.531,869,111
8/28/201433.7233.7933.5433.561,818,570
8/27/201433.7433.8433.6633.841,058,644
8/26/201433.7733.8233.6333.731,294,382
8/25/201433.9233.9233.6533.70923,060
8/22/201433.7433.9033.6733.781,089,262
8/21/201433.7533.8933.5733.831,616,443
8/20/201433.3633.7533.3433.681,639,364
8/19/201433.5233.6033.4233.472,042,107
8/18/201433.4233.5733.3133.401,129,978
8/15/201433.3133.3832.8833.201,154,570
8/14/201433.2033.3233.0733.26938,754
8/13/201433.1133.1832.9433.121,217,935
8/12/201433.2933.4332.9232.961,788,805
8/11/201432.9033.2532.7633.231,879,554
8/8/201432.4332.6932.2432.691,520,771
8/7/201432.4032.6432.2432.381,576,900
8/6/201431.9932.4531.9232.301,528,790
8/5/201431.7932.3531.6432.071,457,822
8/4/201432.0432.2131.8232.181,321,582
8/1/201432.1732.2031.9132.011,279,173
7/31/201432.1532.3532.0732.131,701,517
7/30/201432.1832.4632.0032.441,577,516
7/29/201432.4032.5232.0232.031,032,725
7/28/201432.4632.5731.9932.272,585,383
7/25/201432.4232.6632.2732.351,276,778
7/24/201432.1432.6832.1332.602,018,785
7/23/201432.0132.2431.9732.121,427,562
7/22/201432.2532.3732.0132.031,491,333
7/21/201432.1432.3031.9932.141,176,425
7/18/201432.0532.4032.0032.371,076,860
7/17/201432.4632.6231.9331.941,755,283
7/16/201432.9432.9532.4532.571,868,434
7/15/201432.9132.9332.6432.721,766,991
7/14/201433.1633.1932.7432.851,458,452
7/11/201432.6533.2532.6033.002,104,062
7/10/201432.4232.8732.2632.601,680,243
7/9/201432.5932.9232.4532.902,863,703
7/8/201432.8832.9332.0832.164,511,403
7/7/201433.1333.2532.8032.902,025,752
7/3/201433.4033.4433.1733.251,235,988
7/2/201432.9833.3332.9433.203,098,937
7/1/201432.9033.2132.8832.905,885,766
6/30/201433.3933.5833.1833.522,046,441
6/27/201433.2633.5733.1333.451,556,185
6/26/201433.3233.4032.9633.311,588,830
6/25/201432.9433.4332.8833.381,874,096
6/24/201433.0733.4032.8632.912,646,693
6/23/201433.3233.5833.1033.211,994,955
6/20/201433.4733.4732.9133.182,986,936
6/19/201433.6433.6533.0533.292,315,204
6/18/201433.3333.6533.0633.452,581,667
6/17/201433.1133.5233.1033.392,462,482
6/16/201432.4533.1932.4033.153,133,273
6/13/201432.3932.6432.1932.492,530,487
6/12/201432.1232.7732.0932.365,339,514
6/11/201431.9732.5031.2432.156,701,363
6/10/201430.4530.7530.3530.733,542,604
6/9/201430.2830.6430.2630.603,389,709
6/6/201429.8730.3129.8330.312,364,364
6/5/201429.8330.0829.4429.821,745,476
6/4/201429.2529.8629.2429.841,963,994
6/3/201429.3529.5829.1929.262,278,861
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center